Apartment Investment and Management Company
AIVNYSEReal Estate● Active
$2.95
$-0.08(-2.64%)
Market Cap$424375740
P/E Ratio—
52W High$8.87
52W Low$2.945
Apartment Investment and Management Company（AIV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aiv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.79
Aug 12, 2022
-69.9% from here
5-Year Low5Y
$2.95
Jun 8, 2026
+0.0% from low
IPO Priceadj.
$0.2651
Jul 22, 1994
+1.0K% since IPO
1 Year Ago
$8.39
Jun 9, 2025
-64.8% in 1Y
5 Years Ago
$7.42
Jun 8, 2021
-60.2% in 5Y
10 Years Ago
$5.38
Jun 8, 2016
-45.2% in 10Y
Historical Price Data · AIV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.04 | $3.06 | $2.95 | $2.95 | $2.95 | 1.5M | -2.96% |
| Jun 5, 2026 | $3.07 | $3.10 | $3.02 | $3.03 | $3.03 | 2.1M | -1.30% |
| Jun 4, 2026 | $2.98 | $3.07 | $2.98 | $3.06 | $3.06 | 3.6M | +2.68% |
| Jun 3, 2026 | $4.26 | $4.30 | $4.25 | $4.28 | $4.28 | 989K | +0.47% |
| Jun 2, 2026 | $4.26 | $4.29 | $4.22 | $4.29 | $4.29 | 1.1M | +0.70% |
| Jun 1, 2026 | $4.20 | $4.29 | $4.20 | $4.28 | $4.28 | 847K | +1.90% |
| May 29, 2026 | $4.22 | $4.23 | $4.19 | $4.20 | $4.20 | 1.5M | -0.47% |
| May 28, 2026 | $4.22 | $4.25 | $4.20 | $4.23 | $4.23 | 756K | +0.24% |
| May 27, 2026 | $4.23 | $4.25 | $4.20 | $4.23 | $4.23 | 944K | +0.00% |
| May 26, 2026 | $4.28 | $4.28 | $4.17 | $4.21 | $4.21 | 1.1M | -1.64% |
| May 22, 2026 | $4.23 | $4.28 | $4.22 | $4.24 | $4.24 | 627K | +0.24% |
| May 21, 2026 | $4.23 | $4.25 | $4.20 | $4.22 | $4.22 | 577K | -0.24% |
| May 20, 2026 | $4.23 | $4.26 | $4.22 | $4.25 | $4.25 | 691K | +0.47% |
| May 19, 2026 | $4.22 | $4.26 | $4.21 | $4.22 | $4.22 | 998K | +0.00% |
| May 18, 2026 | $4.20 | $4.26 | $4.20 | $4.23 | $4.23 | 997K | +0.71% |
| May 15, 2026 | $4.21 | $4.23 | $4.15 | $4.19 | $4.19 | 1.3M | -0.48% |
| May 14, 2026 | $4.26 | $4.28 | $4.23 | $4.23 | $4.23 | 1.1M | -0.70% |
| May 13, 2026 | $4.28 | $4.29 | $4.23 | $4.26 | $4.26 | 1.0M | -0.47% |
| May 12, 2026 | $4.32 | $4.32 | $4.28 | $4.28 | $4.28 | 1.0M | -0.93% |
| May 11, 2026 | $4.24 | $4.32 | $4.23 | $4.32 | $4.32 | 2.3M | +1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AIV
Jan 1 → Dec 31 · 6 years2026-50.3%$5.94 → $2.95
-50.3%
2025-34.7%$9.09 → $5.94
-34.7%
2024+17.4%$7.74 → $9.09
+17.4%
2023+9.1%$7.18 → $7.83
+9.1%
2022-8.2%$7.76 → $7.12
-8.2%
2021+3.3%$7.47 → $7.72
+3.3%
Best Year2024 · +17.4%
Worst Year2026 · -50.3%
Positive Years3 / 6
Avg Annual Return-10.6%
6Y Total Return-60.5%
6Y CAGR~-14.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in AIV?
If you invested $1,000 in AIV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$548
Total Return-45.2%
CAGR~-5.8% / yr
Profit$-452
Based on Jun 8, 2016 · $5.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Apartment Investment and Management Company（AIV）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIV 历史股价FMP 日线复权 OHLCV